| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 114.14 | 119 | 111.87 | 117.68 | 117.68 | +3.73 (+3.27%) | 3,204,878 |
| 3 Jul 2023 | CNY | 118.5 | 124.28 | 112.15 | 113.95 | 113.95 | -0.55 (-0.48%) | 5,118,390 |
| 30 Jun 2023 | CNY | 107.44 | 118.87 | 106.57 | 114.5 | 114.5 | +5.81 (+5.35%) | 3,518,455 |
| 29 Jun 2023 | CNY | 107.28 | 111.46 | 106.21 | 108.69 | 108.69 | +1.01 (+0.94%) | 2,214,406 |
| 28 Jun 2023 | CNY | 106.4 | 108.68 | 104.66 | 107.68 | 107.68 | +1.4 (+1.32%) | 1,930,363 |
| 27 Jun 2023 | CNY | 105 | 108.1 | 103.8 | 106.28 | 106.28 | +1.18 (+1.12%) | 2,047,108 |
| 26 Jun 2023 | CNY | 101.6 | 108.03 | 98.75 | 105.1 | 105.1 | +2.99 (+2.93%) | 2,483,767 |
| 21 Jun 2023 | CNY | 101.66 | 106.5 | 101.66 | 102.11 | 102.11 | +0.11 (+0.11%) | 1,783,698 |
| 20 Jun 2023 | CNY | 103.95 | 105.47 | 102 | 102 | 102 | -1.13 (-1.10%) | 1,689,677 |
| 19 Jun 2023 | CNY | 105 | 106.41 | 102.03 | 103.13 | 103.13 | -3.37 (-3.16%) | 2,021,151 |
| 16 Jun 2023 | CNY | 107.02 | 109.8 | 104.22 | 106.5 | 106.5 | -0.11 (-0.10%) | 2,262,302 |
| 15 Jun 2023 | CNY | 99.01 | 107.5 | 98.02 | 106.61 | 106.61 | +7.21 (+7.25%) | 3,418,388 |
| 14 Jun 2023 | CNY | 101.07 | 101.22 | 96 | 99.4 | 99.4 | -2.06 (-2.03%) | 2,358,753 |
| 13 Jun 2023 | CNY | 100.09 | 102.5 | 98.68 | 101.46 | 101.46 | +1.38 (+1.38%) | 1,958,201 |
| 12 Jun 2023 | CNY | 100.07 | 102.38 | 99 | 100.08 | 100.08 | -0.13 (-0.13%) | 2,076,453 |
| 9 Jun 2023 | CNY | 104 | 104.78 | 98.82 | 100.21 | 100.21 | -3.2 (-3.09%) | 2,264,689 |
| 8 Jun 2023 | CNY | 107.19 | 110.5 | 102.6 | 103.41 | 103.41 | -4.28 (-3.97%) | 2,622,380 |
| 7 Jun 2023 | CNY | 108 | 109.83 | 105.12 | 107.69 | 107.69 | -0.11 (-0.10%) | 2,239,581 |
| 6 Jun 2023 | CNY | 106.7 | 110.33 | 106.62 | 107.8 | 107.8 | +0.26 (+0.24%) | 2,859,127 |
| 5 Jun 2023 | CNY | 102.75 | 114.98 | 102.75 | 107.54 | 107.54 | +5.04 (+4.92%) | 5,911,044 |
| 2 Jun 2023 | CNY | 95.98 | 103.89 | 93.7 | 102.5 | 102.5 | +8.41 (+8.94%) | 5,106,554 |
| 1 Jun 2023 | CNY | 92.51 | 96.52 | 92.5 | 94.09 | 94.09 | +0.99 (+1.06%) | 2,881,472 |
| 31 May 2023 | CNY | 93.02 | 95.38 | 91.6 | 93.1 | 93.1 | -1.08 (-1.15%) | 2,805,953 |
| 30 May 2023 | CNY | 94.8 | 96.44 | 92.5 | 94.18 | 94.18 | -0.97 (-1.02%) | 3,280,479 |
| 29 May 2023 | CNY | 94.34 | 96.4 | 93.2 | 95.15 | 95.15 | 0.0 (0.0%) | 2,724,344 |
| 26 May 2023 | CNY | 98 | 98 | 94 | 95.15 | 95.15 | -3.73 (-3.77%) | 4,337,648 |
| 25 May 2023 | CNY | 96.5 | 101.38 | 94.95 | 98.88 | 98.88 | +0.43 (+0.44%) | 5,616,426 |
| 24 May 2023 | CNY | 100 | 104.5 | 98.12 | 98.45 | 98.45 | -2.35 (-2.33%) | 6,299,683 |
| 23 May 2023 | CNY | 96 | 106 | 95.9 | 100.8 | 100.8 | +3.82 (+3.94%) | 7,629,884 |
| 22 May 2023 | CNY | 99.9 | 100.98 | 93.56 | 96.98 | 96.98 | -1.45 (-1.47%) | 5,793,002 |
